Jindo.Co., Ltd. - 088790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,190	2,190	2,190	2,285	2,155	93,181
February 19, 2026	2,170	2,210	2,210	2,220	2,140	64,484
February 13, 2026	2,250	2,155	2,155	2,260	2,140	42,707
February 12, 2026	2,170	2,250	2,250	2,285	2,085	206,124
February 11, 2026	1,999	2,150	2,150	2,355	1,980	538,984
February 10, 2026	1,988	2,000	2,000	2,020	1,969	19,496
February 09, 2026	1,974	1,979	1,979	1,986	1,956	27,901
February 06, 2026	1,979	1,972	1,972	1,997	1,953	18,904
February 05, 2026	1,988	1,978	1,978	1,997	1,965	16,625
February 04, 2026	1,975	1,965	1,965	1,979	1,945	11,280
February 03, 2026	1,920	1,964	1,964	2,005	1,920	17,804
February 02, 2026	1,979	1,955	1,955	1,979	1,941	28,198
January 30, 2026	1,978	1,979	1,979	1,981	1,952	41,906
January 29, 2026	1,974	1,978	1,978	2,010	1,963	42,570
January 28, 2026	1,988	1,974	1,974	2,030	1,952	31,665
January 27, 2026	1,996	1,988	1,988	2,020	1,986	18,946
January 26, 2026	1,990	1,996	1,996	2,015	1,971	25,376
January 23, 2026	1,998	1,990	1,990	2,005	1,975	23,849
January 22, 2026	2,000	1,998	1,998	2,010	1,980	5,408
January 21, 2026	2,015	1,998	1,998	2,015	1,996	8,241
January 20, 2026	1,968	2,010	2,010	2,100	1,934	41,233
January 19, 2026	1,974	1,959	1,959	1,980	1,930	14,811
January 16, 2026	1,965	1,963	1,963	1,995	1,933	17,090
January 15, 2026	1,982	1,963	1,963	1,994	1,920	19,288
January 14, 2026	1,980	1,982	1,982	1,995	1,973	9,284
January 13, 2026	1,984	1,992	1,992	2,005	1,969	14,056
January 12, 2026	1,998	1,984	1,984	2,020	1,968	24,504
January 09, 2026	1,985	1,993	1,993	2,015	1,946	13,783
January 08, 2026	1,999	1,985	1,985	2,005	1,974	39,825
January 07, 2026	2,005	1,999	1,999	2,020	1,984	17,139
January 06, 2026	1,999	1,999	1,999	2,005	1,980	9,394
January 05, 2026	1,993	1,999	1,999	2,020	1,986	15,159
January 02, 2026	2,000	2,010	2,010	2,035	1,980	16,343
December 30, 2025	2,015	2,000	2,000	2,015	1,995	9,149
December 29, 2025	2,050	2,005	2,005	2,050	1,988	17,701
December 26, 2025	2,000	2,050	2,020	2,050	1,981	10,503
December 24, 2025	2,015	2,000	2,000	2,015	1,987	30,026
December 23, 2025	2,040	2,015	2,015	2,040	2,000	19,617
December 22, 2025	2,010	2,025	2,025	2,070	2,005	44,737
December 19, 2025	2,040	2,005	2,005	2,080	2,005	22,443
December 18, 2025	2,090	2,045	2,045	2,090	2,030	6,912
December 17, 2025	2,010	2,055	2,055	2,070	2,010	15,216
December 16, 2025	2,005	2,025	2,025	2,040	2,005	12,966
December 15, 2025	2,000	2,015	2,015	2,040	2,000	15,775
December 12, 2025	2,015	2,015	2,015	2,030	1,999	17,904
December 11, 2025	2,010	2,010	2,010	2,045	1,900	50,203
December 10, 2025	2,020	2,010	2,010	2,050	1,998	63,444
December 09, 2025	2,000	2,045	2,045	2,065	2,000	35,059
December 08, 2025	2,050	2,025	2,025	2,050	2,000	14,054
December 05, 2025	2,030	2,020	2,020	2,055	2,000	42,854
December 04, 2025	2,060	2,030	2,030	2,065	2,020	27,193
December 03, 2025	2,015	2,045	2,045	2,075	1,987	44,451
December 02, 2025	2,030	2,015	2,015	2,030	2,005	22,492
December 01, 2025	1,985	2,025	2,025	2,025	1,983	36,260
November 28, 2025	1,982	1,990	1,990	2,000	1,982	16,761
November 27, 2025	2,005	2,000	2,000	2,030	1,981	10,735
November 26, 2025	2,000	2,000	2,000	2,020	2,000	13,542
November 25, 2025	1,993	2,015	2,015	2,015	1,977	19,190
November 24, 2025	1,999	2,005	2,005	2,050	1,995	8,504
November 21, 2025	2,045	1,999	1,999	2,045	1,978	32,027

Jindo.Co., Ltd. (088790.KS) KSC